海利尔(603639)股票信息
| 股票代码 | 603639 |
| 股票名称 | 海利尔 |
| 最新价/元 | 11.93 |
| 涨跌额/元 | -0.42 |
| 涨跌幅/% | -3.40 |
| 买入/元 | 11.93 |
| 卖出/元 | 11.94 |
| 昨收/元 | 12.35 |
| 今开/元 | 12.35 |
| 最高/元 | 12.35 |
| 最低/元 | 11.81 |
| 成交量/手 | 20986.72 |
| 成交额/万 | 2525.74 |
| 股净值/元 | 8.58 |
| 市净率 | 1.13 |
| 总市值/万 | 405627.27 |
| 流通值/万 | 405201.85 |
| 换手率/% | 0.62 |
| 入市日期 | 2017-01-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
海利尔(603639)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 12.35 | 11.93 | -0.42 | -3.40 | 20986.72 | 2525.74 | 0.62 |
| 2024-10-10 | 12.41 | 12.35 | 0.18 | 1.48 | 29488.44 | 3648.33 | 0.87 |
| 2024-10-09 | 13.00 | 12.17 | -1.15 | -8.63 | 48145.65 | 6087.43 | 1.42 |
| 2024-10-08 | 14.02 | 13.32 | 0.50 | 3.90 | 88737.22 | 11837.62 | 2.61 |
| 2024-09-30 | 12.19 | 12.82 | 0.99 | 8.37 | 72522.14 | 9004.64 | 2.14 |
| 2024-09-27 | 11.59 | 11.83 | 0.37 | 3.23 | 23311.45 | 2730.84 | 0.69 |
| 2024-09-26 | 11.11 | 11.46 | 0.40 | 3.62 | 22248.19 | 2500.80 | 0.66 |
| 2024-09-25 | 11.20 | 11.06 | 0.02 | 0.18 | 22089.00 | 2475.32 | 0.65 |
| 2024-09-24 | 10.65 | 11.04 | 0.42 | 3.96 | 18357.03 | 2001.35 | 0.54 |
| 2024-09-23 | 10.56 | 10.62 | 0.04 | 0.38 | 4212.32 | 447.36 | 0.12 |
| 2024-09-20 | 10.66 | 10.58 | -0.14 | -1.31 | 5651.80 | 598.12 | 0.17 |
| 2024-09-19 | 10.50 | 10.72 | 0.27 | 2.58 | 14772.39 | 1570.22 | 0.43 |
| 2024-09-18 | 10.36 | 10.45 | 0.09 | 0.87 | 12907.48 | 1335.90 | 0.38 |
| 2024-09-13 | 10.75 | 10.36 | -0.44 | -4.07 | 20692.00 | 2177.16 | 0.61 |
| 2024-09-12 | 11.00 | 10.80 | -0.20 | -1.82 | 13805.00 | 1504.06 | 0.41 |
| 2024-09-11 | 10.95 | 11.00 | 0.03 | 0.27 | 7374.00 | 809.12 | 0.22 |
| 2024-09-10 | 10.98 | 10.97 | -0.03 | -0.27 | 11074.64 | 1208.86 | 0.33 |
| 2024-09-09 | 10.96 | 11.00 | -0.07 | -0.63 | 12297.52 | 1354.31 | 0.36 |
| 2024-09-06 | 11.10 | 11.07 | -0.09 | -0.81 | 15194.00 | 1682.23 | 0.45 |
| 2024-09-05 | 11.25 | 11.16 | -0.14 | -1.24 | 27493.09 | 3070.83 | 0.81 |
| 2024-09-04 | 11.70 | 11.30 | -0.46 | -3.91 | 52054.39 | 5998.48 | 1.53 |
| 2024-09-03 | 12.00 | 11.76 | -0.29 | -2.41 | 55740.59 | 6613.83 | 1.64 |
| 2024-09-02 | 12.29 | 12.05 | -0.36 | -2.90 | 48001.13 | 5737.82 | 1.41 |
| 2024-08-30 | 12.74 | 12.41 | -0.33 | -2.59 | 99022.87 | 12464.46 | 2.92 |
| 2024-08-29 | 12.33 | 12.74 | 0.39 | 3.16 | 66031.89 | 8227.00 | 1.94 |
| 2024-08-28 | 11.95 | 12.35 | 0.26 | 2.15 | 33127.35 | 4043.95 | 0.98 |
| 2024-08-27 | 12.19 | 12.09 | -0.10 | -0.82 | 22336.66 | 2694.88 | 0.66 |
| 2024-08-26 | 12.10 | 12.19 | -0.01 | -0.08 | 20313.00 | 2464.11 | 0.60 |
| 2024-08-23 | 11.53 | 12.20 | 0.65 | 5.63 | 55876.59 | 6692.23 | 1.65 |
| 2024-08-22 | 11.70 | 11.55 | -0.35 | -2.94 | 22126.54 | 2592.68 | 0.65 |
| 2024-08-21 | 11.60 | 11.90 | 0.27 | 2.32 | 29281.54 | 3445.21 | 0.86 |
| 2024-08-20 | 11.70 | 11.63 | -0.20 | -1.69 | 13403.00 | 1571.11 | 0.39 |
| 2024-08-19 | 11.72 | 11.83 | -0.07 | -0.59 | 18333.30 | 2180.65 | 0.54 |
| 2024-08-16 | 11.46 | 11.90 | 0.44 | 3.84 | 57006.69 | 6669.34 | 1.68 |
| 2024-08-15 | 11.56 | 11.46 | -0.10 | -0.87 | 34886.95 | 4060.69 | 1.03 |
| 2024-08-14 | 11.44 | 11.56 | 0.16 | 1.40 | 15049.00 | 1728.03 | 0.44 |
| 2024-08-13 | 11.31 | 11.40 | -0.03 | -0.26 | 4942.00 | 562.77 | 0.15 |
| 2024-08-12 | 11.36 | 11.43 | 0.07 | 0.62 | 7983.00 | 909.52 | 0.24 |
| 2024-08-09 | 11.54 | 11.36 | -0.11 | -0.96 | 10941.00 | 1252.06 | 0.32 |
| 2024-08-08 | 11.51 | 11.47 | 0.01 | 0.09 | 8907.27 | 1021.08 | 0.26 |
| 2024-08-07 | 11.64 | 11.46 | -0.19 | -1.63 | 9235.00 | 1062.89 | 0.27 |
| 2024-08-06 | 11.21 | 11.65 | 0.33 | 2.92 | 19882.75 | 2282.82 | 0.59 |
| 2024-08-05 | 11.20 | 11.32 | -0.11 | -0.96 | 17815.00 | 2031.92 | 0.52 |
| 2024-08-02 | 11.40 | 11.43 | -0.11 | -0.95 | 26534.36 | 3052.53 | 0.78 |
| 2024-08-01 | 11.16 | 11.54 | 0.37 | 3.31 | 43872.14 | 5015.93 | 1.29 |
| 2024-07-31 | 10.87 | 11.17 | 0.31 | 2.86 | 15002.03 | 1663.50 | 0.44 |
| 2024-07-30 | 10.92 | 10.86 | -0.07 | -0.64 | 5384.20 | 587.30 | 0.16 |
| 2024-07-29 | 11.03 | 10.93 | -0.05 | -0.46 | 6967.32 | 764.45 | 0.21 |
| 2024-07-26 | 10.91 | 10.98 | 0.09 | 0.83 | 7388.73 | 811.06 | 0.22 |
| 2024-07-25 | 10.81 | 10.89 | -0.04 | -0.37 | 7828.60 | 859.84 | 0.23 |
| 2024-07-24 | 11.03 | 10.93 | -0.14 | -1.27 | 5367.00 | 590.75 | 0.16 |
| 2024-07-23 | 11.22 | 11.07 | -0.20 | -1.78 | 5451.72 | 609.00 | 0.16 |
| 2024-07-22 | 11.40 | 11.27 | -0.10 | -0.88 | 6308.40 | 710.77 | 0.19 |
| 2024-07-19 | 11.34 | 11.37 | 0.01 | 0.09 | 7728.40 | 878.53 | 0.23 |
| 2024-07-18 | 11.08 | 11.36 | 0.23 | 2.07 | 14352.17 | 1607.27 | 0.42 |
| 2024-07-17 | 11.50 | 11.63 | 0.09 | 0.78 | 15874.86 | 1843.71 | 0.47 |
| 2024-07-16 | 11.49 | 11.54 | 0.06 | 0.52 | 11126.70 | 1279.12 | 0.33 |
| 2024-07-15 | 11.80 | 11.48 | -0.33 | -2.79 | 15211.40 | 1765.25 | 0.45 |
| 2024-07-12 | 11.95 | 11.81 | -0.24 | -1.99 | 18510.19 | 2198.81 | 0.54 |
| 2024-07-11 | 12.43 | 12.05 | -0.11 | -0.91 | 20133.79 | 2463.55 | 0.59 |
| 2024-07-10 | 12.05 | 12.16 | 0.00 | 0.00 | 7318.24 | 892.32 | 0.22 |
| 2024-07-09 | 11.96 | 12.16 | 0.24 | 2.01 | 11658.80 | 1396.89 | 0.34 |
| 2024-07-08 | 12.28 | 11.92 | -0.38 | -3.09 | 8541.67 | 1027.29 | 0.25 |
| 2024-07-05 | 12.17 | 12.30 | 0.05 | 0.41 | 9594.32 | 1168.52 | 0.28 |
| 2024-07-04 | 12.49 | 12.25 | -0.27 | -2.16 | 11491.00 | 1413.51 | 0.34 |
| 2024-07-03 | 12.47 | 12.52 | 0.03 | 0.24 | 12382.20 | 1545.16 | 0.36 |
| 2024-07-02 | 12.46 | 12.49 | 0.03 | 0.24 | 12845.97 | 1608.20 | 0.38 |
| 2024-07-01 | 12.16 | 12.46 | 0.29 | 2.38 | 9955.39 | 1229.73 | 0.29 |
| 2024-06-28 | 12.07 | 12.17 | 0.02 | 0.17 | 8884.40 | 1086.70 | 0.26 |
| 2024-06-27 | 12.38 | 12.15 | -0.23 | -1.86 | 8350.00 | 1018.91 | 0.25 |
| 2024-06-26 | 12.15 | 12.38 | 0.25 | 2.06 | 9484.48 | 1163.91 | 0.28 |
| 2024-06-25 | 11.93 | 12.13 | 0.19 | 1.59 | 11534.01 | 1397.26 | 0.34 |
| 2024-06-24 | 12.25 | 11.94 | -0.37 | -3.01 | 12035.00 | 1446.89 | 0.35 |
| 2024-06-21 | 12.28 | 12.31 | 0.03 | 0.24 | 9975.58 | 1227.50 | 0.29 |
| 2024-06-20 | 12.52 | 12.28 | -0.25 | -2.00 | 10415.96 | 1288.80 | 0.31 |
| 2024-06-19 | 12.72 | 12.53 | -0.19 | -1.49 | 9599.00 | 1207.95 | 0.28 |
| 2024-06-18 | 12.69 | 12.72 | 0.03 | 0.24 | 8229.40 | 1045.67 | 0.24 |
| 2024-06-17 | 12.88 | 12.69 | -0.16 | -1.25 | 15685.13 | 1994.74 | 0.46 |
| 2024-06-14 | 12.93 | 12.85 | -0.12 | -0.93 | 19444.92 | 2499.16 | 0.57 |
| 2024-06-13 | 13.12 | 12.97 | -0.18 | -1.37 | 12182.00 | 1582.22 | 0.36 |
| 2024-06-12 | 13.08 | 13.15 | 0.09 | 0.69 | 13447.33 | 1766.91 | 0.40 |
| 2024-06-11 | 13.27 | 13.06 | -0.20 | -1.51 | 19888.57 | 2597.16 | 0.59 |
| 2024-06-07 | 13.33 | 13.26 | -0.05 | -0.38 | 17709.00 | 2345.99 | 0.52 |
| 2024-06-06 | 14.00 | 13.31 | -0.68 | -4.86 | 34008.01 | 4593.29 | 1.00 |
| 2024-06-05 | 14.22 | 13.99 | -0.23 | -1.62 | 7900.40 | 1113.63 | 0.23 |
| 2024-06-04 | 14.15 | 14.22 | 0.06 | 0.42 | 8685.44 | 1225.87 | 0.26 |
| 2024-06-03 | 14.28 | 14.16 | -0.15 | -1.05 | 13069.00 | 1852.53 | 0.38 |
| 2024-05-31 | 14.24 | 14.31 | 0.05 | 0.35 | 14979.00 | 2142.39 | 0.44 |
| 2024-05-30 | 14.11 | 14.26 | 0.06 | 0.42 | 11300.80 | 1612.77 | 0.33 |
| 2024-05-29 | 14.20 | 14.20 | 0.04 | 0.28 | 7298.00 | 1035.68 | 0.21 |
| 2024-05-28 | 14.28 | 14.16 | -0.09 | -0.63 | 9146.80 | 1302.74 | 0.27 |
| 2024-05-27 | 14.39 | 14.25 | -0.02 | -0.14 | 12997.80 | 1845.89 | 0.38 |
| 2024-05-24 | 14.38 | 14.27 | 0.00 | 0.00 | 11008.00 | 1580.68 | 0.32 |
| 2024-05-23 | 14.68 | 14.27 | -0.41 | -2.79 | 21872.40 | 3140.67 | 0.64 |
| 2024-05-22 | 14.80 | 14.68 | -0.14 | -0.95 | 19028.00 | 2808.29 | 0.56 |
| 2024-05-21 | 15.25 | 14.82 | -0.41 | -2.69 | 20975.20 | 3130.33 | 0.62 |
| 2024-05-20 | 15.05 | 15.23 | 0.11 | 0.73 | 19199.14 | 2923.77 | 0.57 |
| 2024-05-17 | 14.95 | 15.12 | 0.14 | 0.94 | 18588.38 | 2778.22 | 0.55 |
| 2024-05-16 | 15.27 | 14.98 | -0.21 | -1.38 | 20765.59 | 3138.20 | 0.61 |
| 2024-05-15 | 15.26 | 15.19 | -0.07 | -0.46 | 19179.60 | 2911.25 | 0.56 |
日K线
周K线
月K线
